LSE, EMXG End of Day and Historical Share Prices [Am MSCI EM Ex C ESG L S Ucits ETF Dr]

22 Sep 2026

LAST: 5,208	CHANGE: 13.00	OPEN: 5,157	HIGH: 5,220	ASK: 3,675	VOLUME: 6.1K
LAST: 5,208	CHG(%): 0.25	PREV: 5,195	LOW: 5,157	BID: 3,658

Period:

Date	Open	High	Low	Close	Volume
22 Sep 26	5,157	5,220	5,157	5,208	6.1K
21 Sep 26	5,154	5,198	5,143	5,195	10.8K
18 Sep 26	5,097	5,100	5,084	5,084	11.0K
17 Sep 26	5,032	5,088	5,023	5,087	9.7K
16 Sep 26	4,983	5,022	4,973	5,004	3.5K
15 Sep 26	4,955	4,959	4,934	4,941	6.3K
14 Sep 26	4,983	4,998	4,936	4,942	20.3K
11 Sep 26	5,047	5,065	5,041	5,065	34.8K
10 Sep 26	5,076	5,077	4,997	4,997	20.1K
09 Sep 26	5,119	5,119	5,071	5,087	16.3K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,208